5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
+2.13%
3 MONTH PERFORMANCE
-3.21%
6 MONTH PERFORMANCE
-6.55%
YEAR-TO-DATE PERFORMANCE
-7.61%
1 YEAR PERFORMANCE
-9.62%
Ares Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.40 | $19.16 (-1.26%) | $19.46 | $19.12 | 5.14 M | $13.75 B |
| 05/05/2026 | $19.18 | $19.35 (0.89%) | $19.42 | $18.98 | 4.37 M | $13.89 B |
| 05/04/2026 | $19.22 | $19.18 (-0.21%) | $19.43 | $19.16 | 4.14 M | $13.77 B |
| 05/01/2026 | $19.25 | $19.25 (0%) | $19.43 | $19.19 | 5.77 M | $13.82 B |
| 04/30/2026 | $18.74 | $19.16 (2.24%) | $19.22 | $18.61 | 6.57 M | $13.76 B |
| 04/29/2026 | $18.86 | $18.67 (-1.01%) | $18.92 | $18.52 | 9.48 M | $13.41 B |
| 04/28/2026 | $18.55 | $18.92 (1.99%) | $19.09 | $18.45 | 6.41 M | $13.58 B |
| 04/27/2026 | $18.78 | $18.61 (-0.91%) | $18.85 | $18.52 | 7.12 M | $13.36 B |
| 04/24/2026 | $18.68 | $18.67 (-0.05%) | $18.89 | $18.61 | 5.86 M | $13.41 B |
| 04/23/2026 | $19.12 | $18.62 (-2.62%) | $19.12 | $18.60 | 6.40 M | $13.02 B |
| 04/22/2026 | $19.06 | $19.10 (0.21%) | $19.24 | $18.99 | 5.45 M | $13.35 B |
| 04/21/2026 | $19.16 | $18.96 (-1.04%) | $19.31 | $18.86 | 6.50 M | $13.25 B |
| 04/20/2026 | $19.04 | $19.12 (0.42%) | $19.20 | $19.01 | 4.36 M | $13.36 B |
| 04/17/2026 | $18.89 | $19.09 (1.06%) | $19.24 | $18.89 | 5.83 M | $13.34 B |
| 04/16/2026 | $19.00 | $18.78 (-1.16%) | $19.04 | $18.77 | 5.73 M | $13.13 B |
| 04/15/2026 | $18.69 | $18.97 (1.5%) | $19.02 | $18.69 | 7.62 M | $13.26 B |
| 04/14/2026 | $18.22 | $18.63 (2.25%) | $18.65 | $18.22 | 7.57 M | $13.02 B |
| 04/13/2026 | $18.04 | $18.19 (0.83%) | $18.20 | $17.90 | 5.68 M | $12.71 B |
| 04/10/2026 | $18.04 | $18.09 (0.28%) | $18.14 | $17.88 | 4.84 M | $12.64 B |
| 04/09/2026 | $18.07 | $18.01 (-0.33%) | $18.14 | $17.88 | 7.27 M | $12.59 B |
| 04/08/2026 | $18.37 | $18.17 (-1.09%) | $18.50 | $18.04 | 8.24 M | $12.70 B |
| 04/07/2026 | $18.23 | $18.05 (-0.99%) | $18.31 | $17.98 | 7.14 M | $12.62 B |
| 04/06/2026 | $18.03 | $18.30 (1.5%) | $18.35 | $17.95 | 5.73 M | $12.79 B |
| 04/02/2026 | $17.56 | $18.09 (3.02%) | $18.11 | $17.50 | 6.67 M | $12.64 B |
| 04/01/2026 | $18.13 | $17.73 (-2.21%) | $18.15 | $17.60 | 8.61 M | $12.39 B |
| 03/31/2026 | $18.03 | $18.02 (-0.06%) | $18.15 | $17.70 | 9.94 M | $12.60 B |
| 03/30/2026 | $17.52 | $17.74 (1.26%) | $17.83 | $17.44 | 8.73 M | $12.40 B |
| 03/27/2026 | $17.83 | $17.45 (-2.13%) | $17.89 | $17.40 | 8.32 M | $12.20 B |
| 03/26/2026 | $17.93 | $17.92 (-0.06%) | $18.27 | $17.87 | 5.51 M | $12.53 B |
| 03/25/2026 | $18.08 | $18.06 (-0.11%) | $18.25 | $17.82 | 7.38 M | $12.62 B |
| 03/24/2026 | $18.09 | $17.96 (-0.72%) | $18.21 | $17.89 | 7.89 M | $12.55 B |
| 03/23/2026 | $18.09 | $18.28 (1.05%) | $18.42 | $17.98 | 6.54 M | $12.78 B |
| 03/20/2026 | $18.19 | $17.96 (-1.26%) | $18.30 | $17.91 | 8.28 M | $12.55 B |
| 03/19/2026 | $18.12 | $18.19 (0.39%) | $18.37 | $18.00 | 6.98 M | $12.71 B |
| 03/18/2026 | $18.35 | $18.28 (-0.38%) | $18.61 | $18.26 | 5.91 M | $12.78 B |
| 03/17/2026 | $17.95 | $18.44 (2.73%) | $18.47 | $17.95 | 6.86 M | $12.89 B |
| 03/16/2026 | $17.85 | $17.94 (0.5%) | $18.16 | $17.79 | 6.94 M | $12.54 B |
| 03/13/2026 | $17.68 | $17.86 (1.02%) | $17.95 | $17.59 | 9.24 M | $12.48 B |
| 03/12/2026 | $18.33 | $18.07 (-1.42%) | $18.55 | $18.06 | 14.26 M | $12.63 B |
| 03/11/2026 | $18.49 | $18.49 (0%) | $18.70 | $18.30 | 8.53 M | $12.92 B |
| 03/10/2026 | $18.70 | $18.49 (-1.12%) | $18.77 | $18.46 | 9.83 M | $12.92 B |
| 03/09/2026 | $18.55 | $18.69 (0.75%) | $18.72 | $18.31 | 11.03 M | $13.06 B |
| 03/06/2026 | $18.91 | $18.74 (-0.9%) | $18.95 | $18.61 | 10.57 M | $13.10 B |
| 03/05/2026 | $19.13 | $19.00 (-0.68%) | $19.43 | $18.98 | 7.88 M | $13.28 B |
| 03/04/2026 | $19.09 | $19.13 (0.21%) | $19.29 | $18.84 | 7.50 M | $13.37 B |
| 03/03/2026 | $18.69 | $18.95 (1.39%) | $19.16 | $18.59 | 9.90 M | $13.25 B |
| 03/02/2026 | $18.48 | $18.98 (2.71%) | $19.06 | $18.17 | 11.47 M | $13.27 B |
| 02/27/2026 | $19.15 | $18.62 (-2.77%) | $19.15 | $18.57 | 16.40 M | $13.02 B |
| 02/26/2026 | $19.51 | $19.28 (-1.18%) | $19.54 | $19.07 | 9.57 M | $13.48 B |
| 02/25/2026 | $19.20 | $19.51 (1.61%) | $19.52 | $19.11 | 5.37 M | $13.64 B |
| 02/24/2026 | $19.06 | $19.18 (0.63%) | $19.36 | $18.96 | 7.32 M | $13.41 B |
| 02/23/2026 | $19.00 | $19.05 (0.26%) | $19.33 | $18.97 | 9.74 M | $13.32 B |
| 02/20/2026 | $18.93 | $19.15 (1.16%) | $19.26 | $18.66 | 10.81 M | $13.39 B |
| 02/19/2026 | $19.25 | $18.95 (-1.56%) | $19.34 | $18.77 | 15.08 M | $13.25 B |
| 02/18/2026 | $19.38 | $19.41 (0.15%) | $19.47 | $19.20 | 5.83 M | $13.57 B |
| 02/17/2026 | $19.40 | $19.30 (-0.52%) | $19.64 | $19.09 | 7.48 M | $13.49 B |
| 02/13/2026 | $19.45 | $19.37 (-0.41%) | $19.57 | $19.15 | 6.08 M | $13.54 B |
| 02/12/2026 | $19.88 | $19.47 (-2.06%) | $20.02 | $19.45 | 7.49 M | $13.61 B |
| 02/11/2026 | $20.01 | $19.91 (-0.5%) | $20.11 | $19.75 | 5.03 M | $13.92 B |
| 02/10/2026 | $19.55 | $19.96 (2.1%) | $20.03 | $19.46 | 6.81 M | $13.95 B |
| 02/09/2026 | $19.32 | $19.48 (0.83%) | $19.48 | $19.02 | 6.65 M | $13.62 B |
| 02/06/2026 | $19.02 | $19.31 (1.52%) | $19.41 | $18.94 | 6.79 M | $13.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
